3,309.00
+4(+0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,322.15 | 3,309 | 3,309 | 3,338 | 3,309 | 9,198 |
| August 15, 2025 | 3,312 | 3,305 | 3,305 | 3,312 | 3,295.1 | 11,420 |
| August 14, 2025 | 3,343.38 | 3,301 | 3,301 | 3,351.5 | 3,301 | 6,064 |
| August 13, 2025 | 3,351.5 | 3,341.25 | 3,341.25 | 3,356 | 3,334.73 | 24,725 |
| August 12, 2025 | 3,323.5 | 3,309.25 | 3,309.25 | 3,323.5 | 3,280 | 7,285 |
| August 11, 2025 | 3,305.78 | 3,324.5 | 3,324.5 | 3,352.97 | 3,302.94 | 17,185 |
| August 08, 2025 | 3,319 | 3,306.5 | 3,306.5 | 3,337.5 | 3,306.5 | 43,712 |
| August 07, 2025 | 3,386.5 | 3,318.75 | 3,318.75 | 3,399.85 | 3,318.75 | 19,166 |
| August 06, 2025 | 3,392.5 | 3,395.75 | 3,395.75 | 3,405.5 | 3,378.73 | 16,948 |
| August 05, 2025 | 3,458.64 | 3,404.5 | 3,404.5 | 3,458.64 | 3,404.5 | 16,292 |
| August 04, 2025 | 3,407.06 | 3,432.5 | 3,432.5 | 3,432.5 | 3,369 | 22,041 |
| August 01, 2025 | 3,470.29 | 3,391.5 | 3,391.5 | 3,482.5 | 3,341 | 26,920 |
| July 31, 2025 | 3,523.8 | 3,488 | 3,488 | 3,549.07 | 3,482.27 | 20,508 |
| July 30, 2025 | 3,511.6 | 3,492 | 3,492 | 3,511.6 | 3,457 | 22,538 |
| July 29, 2025 | 3,517 | 3,498.5 | 3,498.5 | 3,556 | 3,498.5 | 39,507 |
| July 28, 2025 | 3,506 | 3,474 | 3,474 | 3,517.5 | 3,468.68 | 22,184 |
| July 25, 2025 | 3,469 | 3,495 | 3,495 | 3,495.35 | 3,460.43 | 42,465 |
| July 24, 2025 | 3,449.04 | 3,440 | 3,440 | 3,456.79 | 3,432.44 | 11,500 |
| July 23, 2025 | 3,450.6 | 3,440 | 3,440 | 3,451.83 | 3,422.5 | 21,081 |
| July 22, 2025 | 3,479.5 | 3,451 | 3,451 | 3,490.75 | 3,439.13 | 7,037 |
| July 21, 2025 | 3,469.5 | 3,475.75 | 3,475.75 | 3,495.83 | 3,451.15 | 13,326 |
| July 18, 2025 | 3,457.17 | 3,455 | 3,455 | 3,459.18 | 3,441.63 | 11,845 |
| July 17, 2025 | 3,440.5 | 3,459.75 | 3,459.75 | 3,462.13 | 3,422.15 | 16,030 |
| July 16, 2025 | 3,401 | 3,380.5 | 3,380.5 | 3,433 | 3,380.5 | 31,854 |
| July 15, 2025 | 3,415.6 | 3,427.25 | 3,427.25 | 3,438.83 | 3,408 | 23,366 |
| July 14, 2025 | 3,353.75 | 3,400 | 3,400 | 3,405 | 3,338.45 | 44,924 |
| July 11, 2025 | 3,406.5 | 3,388.75 | 3,388.75 | 3,424.5 | 3,382 | 65,199 |
| July 10, 2025 | 3,510.5 | 3,443.75 | 3,443.75 | 3,523.5 | 3,430 | 27,793 |
| July 09, 2025 | 3,485 | 3,495 | 3,495 | 3,512.5 | 3,484 | 15,731 |
| July 08, 2025 | 3,500.05 | 3,485 | 3,485 | 3,516.5 | 3,476 | 23,900 |
| July 07, 2025 | 3,483.5 | 3,492.25 | 3,492.25 | 3,496.88 | 3,472 | 12,860 |
| July 04, 2025 | 3,477.63 | 3,473.25 | 3,473.25 | 3,477.63 | 3,465.37 | 85,894 |
| July 03, 2025 | 3,438.5 | 3,495.5 | 3,495.5 | 3,498.5 | 3,425 | 30,249 |
| July 02, 2025 | 3,418.99 | 3,421.25 | 3,421.25 | 3,440.95 | 3,404.5 | 42,424 |
| July 01, 2025 | 3,455.58 | 3,394.75 | 3,394.75 | 3,455.58 | 3,372.5 | 32,986 |
| June 30, 2025 | 3,422.02 | 3,453 | 3,453 | 3,455.38 | 3,420.5 | 24,151 |
| June 27, 2025 | 3,445.5 | 3,430.25 | 3,430.25 | 3,446.58 | 3,418.5 | 14,068 |
| June 26, 2025 | 3,410.5 | 3,422.75 | 3,422.75 | 3,429 | 3,396 | 30,598 |
| June 25, 2025 | 3,409 | 3,434.5 | 3,434.5 | 3,461.5 | 3,406.43 | 31,858 |
| June 24, 2025 | 3,439 | 3,410.5 | 3,410.5 | 3,445.5 | 3,391.2 | 30,510 |
| June 23, 2025 | 3,370.5 | 3,384.75 | 3,384.75 | 3,395.5 | 3,347 | 23,247 |
| June 20, 2025 | 3,394.5 | 3,377 | 3,377 | 3,405.38 | 3,371 | 20,962 |
| June 19, 2025 | 3,405 | 3,368 | 3,368 | 3,405 | 3,362.65 | 12,419 |
| June 18, 2025 | 3,426.51 | 3,414 | 3,414 | 3,438.5 | 3,414 | 51,127 |
| June 17, 2025 | 3,376 | 3,416 | 3,416 | 3,420.5 | 3,368 | 39,394 |
| June 16, 2025 | 3,366.5 | 3,401.25 | 3,401.25 | 3,401.25 | 3,361.73 | 8,653 |
| June 13, 2025 | 3,343.5 | 3,368 | 3,368 | 3,373.8 | 3,335.15 | 25,658 |
| June 12, 2025 | 3,369.05 | 3,386.75 | 3,386.75 | 3,390.5 | 3,346.5 | 14,011 |
| June 11, 2025 | 3,385.85 | 3,387.5 | 3,387.5 | 3,394.5 | 3,368 | 17,743 |
| June 10, 2025 | 3,392.39 | 3,359.5 | 3,359.5 | 3,395 | 3,359.5 | 19,718 |
| June 09, 2025 | 3,400.33 | 3,382.75 | 3,382.75 | 3,423.88 | 3,380.5 | 20,815 |
| June 06, 2025 | 3,394.5 | 3,414 | 3,414 | 3,425.5 | 3,385.3 | 17,593 |
| June 05, 2025 | 3,373.58 | 3,398.5 | 3,398.5 | 3,398.5 | 3,360.05 | 36,372 |
| June 04, 2025 | 3,373.5 | 3,386 | 3,386 | 3,395.15 | 3,311.58 | 29,450 |
| June 03, 2025 | 3,341.9 | 3,375 | 3,375 | 3,381.33 | 3,339 | 49,658 |
| June 02, 2025 | 3,306 | 3,327 | 3,327 | 3,334.76 | 3,290 | 27,426 |
| May 30, 2025 | 3,294.5 | 3,317 | 3,317 | 3,320.83 | 3,284 | 13,601 |
| May 29, 2025 | 3,357.5 | 3,296.5 | 3,296.5 | 3,368.03 | 3,263.15 | 68,544 |
| May 28, 2025 | 3,327 | 3,322 | 3,322 | 3,353.5 | 3,317.85 | 46,612 |
| May 27, 2025 | 3,338.5 | 3,354.75 | 3,354.75 | 3,358 | 3,320 | 21,195 |